MPHASIS
Mphasis Limited
Historical option data for MPHASIS
03 Dec 2024 04:12 PM IST
| MPHASIS 26DEC2024 3300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.14
Vega: 1.68
Theta: -1.18
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 3 Dec | 3018.95 | 15.25 | -7.15 | 29.41 | 354 | 89 | 264 | |||
| 2 Dec | 3050.00 | 22.4 | 9.20 | 29.85 | 304 | 34 | 174 | |||
| 29 Nov | 2974.55 | 13.2 | -4.30 | 29.21 | 175 | 75 | 142 | |||
|
|
||||||||||
| 28 Nov | 2957.60 | 17.5 | -10.40 | 31.79 | 237 | -15 | 67 | |||
| 27 Nov | 3017.00 | 27.9 | -0.10 | 32.06 | 116 | 53 | 81 | |||
| 26 Nov | 2999.10 | 28 | 6.00 | 33.35 | 52 | 16 | 27 | |||
| 25 Nov | 2982.40 | 22 | -131.70 | 30.10 | 13 | 11 | 11 | |||
| 30 Oct | 3007.00 | 153.7 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 3022.50 | 153.7 | 153.70 | - | 0 | 0 | 0 | |||
| 14 Oct | 2962.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 2876.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 2899.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 2901.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 2874.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 2846.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 2921.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 3015.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 3010.40 | 0 | - | 0 | 0 | 0 | ||||
For Mphasis Limited - strike price 3300 expiring on 26DEC2024
Delta for 3300 CE is 0.14
Historical price for 3300 CE is as follows
On 3 Dec MPHASIS was trading at 3018.95. The strike last trading price was 15.25, which was -7.15 lower than the previous day. The implied volatity was 29.41, the open interest changed by 89 which increased total open position to 264
On 2 Dec MPHASIS was trading at 3050.00. The strike last trading price was 22.4, which was 9.20 higher than the previous day. The implied volatity was 29.85, the open interest changed by 34 which increased total open position to 174
On 29 Nov MPHASIS was trading at 2974.55. The strike last trading price was 13.2, which was -4.30 lower than the previous day. The implied volatity was 29.21, the open interest changed by 75 which increased total open position to 142
On 28 Nov MPHASIS was trading at 2957.60. The strike last trading price was 17.5, which was -10.40 lower than the previous day. The implied volatity was 31.79, the open interest changed by -15 which decreased total open position to 67
On 27 Nov MPHASIS was trading at 3017.00. The strike last trading price was 27.9, which was -0.10 lower than the previous day. The implied volatity was 32.06, the open interest changed by 53 which increased total open position to 81
On 26 Nov MPHASIS was trading at 2999.10. The strike last trading price was 28, which was 6.00 higher than the previous day. The implied volatity was 33.35, the open interest changed by 16 which increased total open position to 27
On 25 Nov MPHASIS was trading at 2982.40. The strike last trading price was 22, which was -131.70 lower than the previous day. The implied volatity was 30.10, the open interest changed by 11 which increased total open position to 11
On 30 Oct MPHASIS was trading at 3007.00. The strike last trading price was 153.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct MPHASIS was trading at 3022.50. The strike last trading price was 153.7, which was 153.70 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct MPHASIS was trading at 2962.60. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct MPHASIS was trading at 2876.35. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct MPHASIS was trading at 2899.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct MPHASIS was trading at 2901.10. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct MPHASIS was trading at 2874.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct MPHASIS was trading at 2846.60. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct MPHASIS was trading at 2921.00. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct MPHASIS was trading at 3015.60. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept MPHASIS was trading at 3010.40. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| MPHASIS 26DEC2024 3300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 3 Dec | 3018.95 | 294.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 3050.00 | 294.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 2974.55 | 294.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 28 Nov | 2957.60 | 294.95 | 0.00 | 0.00 | 0 | 2 | 0 |
| 27 Nov | 3017.00 | 294.95 | -45.50 | 36.06 | 2 | 1 | 1 |
| 26 Nov | 2999.10 | 340.45 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 2982.40 | 340.45 | 340.45 | - | 0 | 0 | 0 |
| 30 Oct | 3007.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 3022.50 | 0 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 2962.60 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 2876.35 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 2899.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 2901.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 2874.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 2846.60 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 2921.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 3015.60 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 3010.40 | 0 | - | 0 | 0 | 0 | |
For Mphasis Limited - strike price 3300 expiring on 26DEC2024
Delta for 3300 PE is 0.00
Historical price for 3300 PE is as follows
On 3 Dec MPHASIS was trading at 3018.95. The strike last trading price was 294.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 2 Dec MPHASIS was trading at 3050.00. The strike last trading price was 294.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 29 Nov MPHASIS was trading at 2974.55. The strike last trading price was 294.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 28 Nov MPHASIS was trading at 2957.60. The strike last trading price was 294.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 27 Nov MPHASIS was trading at 3017.00. The strike last trading price was 294.95, which was -45.50 lower than the previous day. The implied volatity was 36.06, the open interest changed by 1 which increased total open position to 1
On 26 Nov MPHASIS was trading at 2999.10. The strike last trading price was 340.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Nov MPHASIS was trading at 2982.40. The strike last trading price was 340.45, which was 340.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Oct MPHASIS was trading at 3007.00. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct MPHASIS was trading at 3022.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct MPHASIS was trading at 2962.60. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct MPHASIS was trading at 2876.35. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct MPHASIS was trading at 2899.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct MPHASIS was trading at 2901.10. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct MPHASIS was trading at 2874.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct MPHASIS was trading at 2846.60. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct MPHASIS was trading at 2921.00. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct MPHASIS was trading at 3015.60. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept MPHASIS was trading at 3010.40. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
